Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
Descubre el potencial del flujo de opciones en vivo e identifica operaciones inusuales para ayudar a predecir los movimientos del mercado. Como visitante de nuestro sitio web, tiene una vista previa de la funcionalidad, con un Regístrese gratis en ADVFN para desbloquear funciones adicionales, incluidos más filtros. Con una cuenta completa, puede filtrar el ruido e identificar información en tiempo real.
Precios en tiempo real para NASDAQ, NYSE y AMEX.
Precios en tiempo real para opciones de EE. UU. (OPRA).
Acceso a todas nuestras herramientas de negociación de opciones.
| Hora | Simbolo | C / P | Oper. | Lado | Strike | Precio Spot | Vencimiento | DPV | Tamaño | Prima | Precio | Interés | Volumen |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29/04 15:20 | SPXW | Put | ASK | 5,400.00 | 5,560.83 | 2025-05-02 | 2d | 150 | 17.38 | 4,597 | 2,722 | ||
| 29/04 15:20 | SPX | Put | ASK | 5,560.00 | 5,560.83 | 2025-06-20 | 51d | 28 | 174.00 | 2,112 | 1,986 | ||
| 29/04 15:20 | SPX | Call | BID | 5,560.00 | 5,560.83 | 2025-06-20 | 51d | 28 | 178.00 | 1,973 | 1,909 | ||
| 29/04 15:15 | SPX | Put | BID | 5,585.00 | 5,560.83 | 2025-06-20 | 51d | 2 | 170.50 | 964 | 3,233 | ||
| 29/04 15:15 | SPX | Call | ASK | 5,585.00 | 5,560.83 | 2025-06-20 | 51d | 2 | 172.50 | 760 | 3,232 | ||
| 29/04 15:14 | SPXW | Put | BID | 5,610.00 | 5,560.83 | 2025-05-02 | 2d | 5 | 77.90 | 367 | 11 | ||
| 29/04 15:14 | SPY | Put | ASK | 557.00 | 554.32 | 2025-07-31 | 92d | 45 | 22.67 | 33 | 45 | ||
| 29/04 15:14 | SPY | Put | ASK | 557.00 | 554.32 | 2025-07-31 | 92d | 40 | 22.67 | 33 | 85 | ||
| 29/04 15:14 | SPY | Put | ASK | 557.00 | 554.32 | 2025-07-31 | 92d | 40 | 22.67 | 33 | 125 | ||
| 29/04 15:14 | SPY | Put | ASK | 557.00 | 554.32 | 2025-07-31 | 92d | 54 | 22.67 | 33 | 179 | ||
| 29/04 15:14 | SPY | Put | ASK | 557.00 | 554.32 | 2025-07-31 | 92d | 59 | 22.67 | 33 | 238 | ||
| 29/04 15:14 | SPY | Put | ASK | 557.00 | 554.32 | 2025-07-31 | 92d | 20 | 22.67 | 33 | 258 | ||
| 29/04 15:14 | SPY | Put | ASK | 557.00 | 554.32 | 2025-07-31 | 92d | 20 | 22.67 | 33 | 278 | ||
| 29/04 15:14 | SPY | Put | ASK | 557.00 | 554.32 | 2025-07-31 | 92d | 40 | 22.67 | 33 | 318 | ||
| 29/04 15:14 | SPY | Put | ASK | 557.00 | 554.32 | 2025-07-31 | 92d | 54 | 22.67 | 33 | 372 | ||
| 29/04 15:14 | SPY | Put | BID | 550.00 | 554.32 | 2025-05-23 | 23d | 87 | 9.85 | 1,129 | 122 | ||
| 29/04 15:14 | SPXW | Put | MID | 5,620.00 | 5,560.83 | 2025-04-30 | 0d | 4 | 65.65 | 278 | 4 | ||
| 29/04 15:14 | NDX | Put | BID | 17,400.00 | 19,536.23 | 2025-08-15 | 107d | 1 | 387.70 | 3 | 2 | ||
| 29/04 15:14 | SPX | Call | MID | 5,650.00 | 5,560.83 | 2025-06-20 | 51d | 2 | 134.20 | 54,513 | 1,315 | ||
| 29/04 15:14 | NDXP | Call | ASK | 19,740.00 | 19,531.94 | 2025-04-30 | 0d | 7 | 38.00 | 0 | 14 | ||
| 29/04 15:14 | SPX | Put | MID | 5,775.00 | 5,560.83 | 2025-06-20 | 51d | 10 | 263.10 | 4,536 | 50 | ||
| 29/04 15:14 | SPX | Put | MID | 5,775.00 | 5,560.83 | 2025-07-18 | 79d | 10 | 291.80 | 3,331 | 128 | ||
| 29/04 15:14 | SPX | Call | MID | 5,775.00 | 5,560.83 | 2025-07-18 | 79d | 10 | 119.75 | 728 | 48 | ||
| 29/04 15:14 | SPX | Call | MID | 5,775.00 | 5,560.83 | 2025-06-20 | 51d | 10 | 74.90 | 4,293 | 48 | ||
| 29/04 15:14 | SPXW | Call | ASK | 5,575.00 | 5,560.83 | 2025-05-01 | 1d | 19 | 35.50 | 189 | 161 | ||
| 29/04 15:14 | SPXW | Call | ASK | 5,570.00 | 5,560.83 | 2025-05-01 | 1d | 7 | 38.00 | 243 | 84 | ||
| 29/04 15:14 | SPX | Call | ASK | 5,775.00 | 5,560.83 | 2025-07-18 | 79d | 10 | 119.62 | 728 | 38 | ||
| 29/04 15:14 | SPX | Call | BID | 5,775.00 | 5,560.83 | 2025-06-20 | 51d | 10 | 74.85 | 4,293 | 38 | ||
| 29/04 15:14 | SPX | Put | BID | 5,775.00 | 5,560.83 | 2025-07-18 | 79d | 10 | 291.96 | 3,331 | 118 | ||
| 29/04 15:14 | SPX | Put | ASK | 5,775.00 | 5,560.83 | 2025-06-20 | 51d | 10 | 263.34 | 4,536 | 40 | ||
| 29/04 15:14 | SPY | Put | ASK | 560.00 | 554.32 | 2025-05-16 | 16d | 34 | 12.47 | 15,850 | 322 | ||
| 29/04 15:14 | SPY | Put | ASK | 560.00 | 554.32 | 2025-05-16 | 16d | 27 | 12.46 | 15,850 | 349 | ||
| 29/04 15:14 | SPY | Call | Sweep | BID | 559.00 | 554.32 | 2025-04-30 | 0d | 259 | 1.10 | 3,939 | 1,159 | |
| 29/04 15:14 | SPX | Put | BID | 4,000.00 | 5,560.83 | 2026-06-18 | 414d | 5 | 84.38 | 7,497 | 910 | ||
| 29/04 15:14 | SPX | Put | ASK | 5,775.00 | 5,560.83 | 2025-06-20 | 51d | 10 | 263.24 | 4,536 | 30 | ||
| 29/04 15:14 | SPX | Call | ASK | 5,775.00 | 5,560.83 | 2025-07-18 | 79d | 10 | 119.64 | 728 | 28 | ||
| 29/04 15:14 | SPX | Put | BID | 5,775.00 | 5,560.83 | 2025-07-18 | 79d | 10 | 291.90 | 3,331 | 108 | ||
| 29/04 15:14 | SPX | Call | BID | 5,775.00 | 5,560.83 | 2025-06-20 | 51d | 10 | 74.83 | 4,293 | 28 | ||
| 29/04 15:14 | NDX | Call | BID | 20,400.00 | 19,543.63 | 2025-06-20 | 51d | 1 | 349.70 | 60 | 1 | ||
| 29/04 15:14 | SPX | Put | BID | 5,775.00 | 5,560.83 | 2025-06-20 | 51d | 10 | 263.56 | 4,536 | 20 | ||
| 29/04 15:14 | SPX | Put | ASK | 5,775.00 | 5,560.83 | 2025-07-18 | 79d | 10 | 292.19 | 3,331 | 98 | ||
| 29/04 15:14 | SPX | Call | BID | 5,775.00 | 5,560.83 | 2025-07-18 | 79d | 10 | 119.38 | 728 | 18 | ||
| 29/04 15:14 | SPX | Call | MID | 5,775.00 | 5,560.83 | 2025-06-20 | 51d | 10 | 74.60 | 4,293 | 18 | ||
| 29/04 15:14 | SPX | Put | BID | 5,380.00 | 5,560.83 | 2025-08-15 | 107d | 3 | 169.96 | 350 | 60 | ||
| 29/04 15:14 | SPXW | Put | ASK | 5,380.00 | 5,560.83 | 2025-08-15 | 107d | 3 | 170.71 | 1 | 56 | ||
| 29/04 15:14 | SPX | Call | ASK | 5,775.00 | 5,560.83 | 2025-07-18 | 79d | 8 | 119.40 | 728 | 8 | ||
| 29/04 15:14 | SPX | Call | BID | 5,775.00 | 5,560.83 | 2025-06-20 | 51d | 8 | 74.58 | 4,293 | 8 | ||
| 29/04 15:14 | SPX | Put | ASK | 5,775.00 | 5,560.83 | 2025-06-20 | 51d | 8 | 264.01 | 4,536 | 10 | ||
| 29/04 15:14 | SPX | Put | BID | 5,775.00 | 5,560.83 | 2025-07-18 | 79d | 8 | 292.68 | 3,331 | 88 | ||
| 29/04 15:14 | SPY | Put | BID | 485.00 | 554.15 | 2025-07-18 | 79d | 50 | 5.25 | 3,520 | 250 | ||
| 29/04 15:14 | SPY | Put | ASK | 485.00 | 554.15 | 2025-07-18 | 79d | 50 | 5.25 | 3,520 | 300 | ||
| 29/04 15:14 | SPX | Put | BID | 5,380.00 | 5,560.83 | 2025-08-15 | 107d | 5 | 169.91 | 350 | 57 | ||
| 29/04 15:14 | SPXW | Put | ASK | 5,380.00 | 5,560.83 | 2025-08-15 | 107d | 5 | 170.66 | 1 | 53 | ||
| 29/04 15:14 | SPXW | Put | ASK | 5,525.00 | 5,560.83 | 2025-05-09 | 9d | 7 | 67.30 | 253 | 157 | ||
| 29/04 15:14 | SPXW | Put | ASK | 5,380.00 | 5,560.83 | 2025-08-15 | 107d | 8 | 170.68 | 1 | 48 | ||
| 29/04 15:14 | SPX | Put | BID | 5,380.00 | 5,560.83 | 2025-08-15 | 107d | 8 | 169.98 | 350 | 52 | ||
| 29/04 15:14 | SPY | Call | BID | 552.00 | 554.15 | 2025-05-01 | 1d | 100 | 5.73 | 631 | 569 | ||
| 29/04 15:14 | SPXW | Put | ASK | 5,500.00 | 5,560.83 | 2025-06-30 | 61d | 25 | 155.61 | 3,615 | 46 | ||
| 29/04 15:14 | SPXW | Call | ASK | 5,500.00 | 5,560.83 | 2025-06-30 | 61d | 25 | 242.71 | 10,876 | 70 | ||
| 29/04 15:14 | SPX | Put | ASK | 5,585.00 | 5,560.83 | 2025-06-20 | 51d | 5 | 172.00 | 964 | 3,231 | ||
| 29/04 15:14 | SPX | Call | ASK | 5,585.00 | 5,560.83 | 2025-06-20 | 51d | 5 | 171.00 | 760 | 3,230 | ||
| 29/04 15:14 | SPY | Call | BID | 550.00 | 554.15 | 2025-09-19 | 142d | 20 | 35.50 | 5,133 | 104 | ||
| 29/04 15:14 | QQQ | Put | MID | 472.00 | 475.40 | 2025-05-12 | 12d | 50 | 7.70 | 0 | 50 | ||
| 29/04 15:14 | NDXP | Call | BID | 19,740.00 | 19,556.40 | 2025-04-30 | 0d | 7 | 36.60 | 0 | 7 | ||
| 29/04 15:14 | SPX | Put | ASK | 5,775.00 | 5,560.83 | 2025-06-20 | 51d | 2 | 264.10 | 4,536 | 2 | ||
| 29/04 15:14 | SPX | Put | BID | 5,775.00 | 5,560.83 | 2025-07-18 | 79d | 2 | 292.75 | 3,331 | 80 | ||
| 29/04 15:14 | QQQ | Put | BID | 475.00 | 475.40 | 2025-04-30 | 0d | 100 | 3.25 | 1,539 | 3,597 | ||
| 29/04 15:14 | SPXW | Call | ASK | 5,600.00 | 5,560.83 | 2025-05-06 | 6d | 14 | 46.60 | 412 | 100 | ||
| 29/04 15:14 | QQQ | Call | ASK | 480.00 | 475.40 | 2025-05-16 | 16d | 40 | 8.75 | 31,148 | 2,130 | ||
| 29/04 15:14 | SPY | Call | ASK | 550.00 | 554.15 | 2025-05-05 | 5d | 40 | 8.94 | 2,203 | 277 | ||
| 29/04 15:14 | QQQ | Call | BID | 476.00 | 475.40 | 2025-04-30 | 0d | 99 | 2.76 | 1,602 | 739 | ||
| 29/04 15:14 | SPY | Put | ASK | 553.00 | 554.15 | 2025-04-30 | 0d | 200 | 2.57 | 2,445 | 7,324 | ||
| 29/04 15:14 | SPX | Call | ASK | 5,585.00 | 5,560.83 | 2025-06-20 | 51d | 2 | 172.50 | 760 | 3,225 | ||
| 29/04 15:14 | SPY | Call | ASK | 555.00 | 554.15 | 2025-05-09 | 9d | 33 | 8.21 | 12,447 | 3,612 | ||
| 29/04 15:14 | SPXW | Put | BID | 5,575.00 | 5,560.83 | 2025-05-02 | 2d | 7 | 60.20 | 231 | 93 | ||
| 29/04 15:14 | SPY | Call | ASK | 553.00 | 554.15 | 2025-04-29 | -1d | 200 | 1.25 | 6,208 | 30,389 | ||
| 29/04 15:14 | QQQ | Put | BID | 475.00 | 475.40 | 2025-04-30 | 0d | 148 | 3.28 | 1,539 | 3,497 | ||
| 29/04 15:14 | SPY | Call | BID | 558.00 | 554.15 | 2025-05-01 | 1d | 313 | 2.60 | 511 | 853 | ||
| 29/04 15:14 | QQQ | Call | BID | 475.00 | 475.40 | 2025-05-07 | 7d | 45 | 7.96 | 171 | 245 | ||
| 29/04 15:14 | SPXW | Call | ASK | 5,565.00 | 5,560.83 | 2025-04-30 | 0d | 10 | 26.30 | 366 | 614 | ||
| 29/04 15:13 | SPX | Put | BID | 5,585.00 | 5,560.83 | 2025-06-20 | 51d | 7 | 171.00 | 964 | 3,224 | ||
| 29/04 15:13 | SPX | Put | BID | 5,585.00 | 5,560.83 | 2025-06-20 | 51d | 2 | 171.00 | 964 | 3,226 | ||
| 29/04 15:13 | SPX | Put | BID | 5,550.00 | 5,560.83 | 2025-06-20 | 51d | 75 | 158.85 | 18,931 | 8,095 | ||
| 29/04 15:13 | SPX | Put | BID | 5,550.00 | 5,560.83 | 2025-06-20 | 51d | 25 | 158.85 | 18,931 | 8,120 | ||
| 29/04 15:13 | SPX | Call | BID | 5,550.00 | 5,560.83 | 2025-06-20 | 51d | 75 | 191.85 | 14,973 | 6,360 | ||
| 29/04 15:13 | SPX | Call | BID | 5,550.00 | 5,560.83 | 2025-06-20 | 51d | 25 | 191.85 | 14,973 | 6,385 | ||
| 29/04 15:13 | SPX | Call | ASK | 5,585.00 | 5,560.83 | 2025-06-20 | 51d | 7 | 171.00 | 760 | 3,221 | ||
| 29/04 15:13 | SPX | Call | ASK | 5,585.00 | 5,560.83 | 2025-06-20 | 51d | 2 | 171.00 | 760 | 3,223 | ||
| 29/04 15:13 | SPX | Put | BID | 5,375.00 | 5,560.83 | 2025-08-15 | 107d | 5 | 168.96 | 726 | 94 | ||
| 29/04 15:13 | SPXW | Put | ASK | 5,375.00 | 5,560.83 | 2025-08-15 | 107d | 5 | 169.71 | 43 | 74 | ||
| 29/04 15:13 | SPX | Put | BID | 5,375.00 | 5,560.83 | 2025-08-15 | 107d | 4 | 169.06 | 726 | 89 | ||
| 29/04 15:13 | SPXW | Put | ASK | 5,375.00 | 5,560.83 | 2025-08-15 | 107d | 4 | 169.86 | 43 | 69 | ||
| 29/04 15:13 | SPXW | Put | BID | 7,200.00 | 5,560.83 | 2026-03-31 | 335d | 417 | 1,443.00 | 0 | 417 | ||
| 29/04 15:13 | SPXW | Call | BID | 2,200.00 | 5,560.83 | 2026-03-31 | 335d | 417 | 3,399.10 | 0 | 417 | ||
| 29/04 15:13 | SPXW | Put | MID | 2,200.00 | 5,560.83 | 2026-03-31 | 335d | 417 | 12.25 | 0 | 417 | ||
| 29/04 15:13 | SPXW | Call | ASK | 7,200.00 | 5,560.83 | 2026-03-31 | 335d | 417 | 11.75 | 42 | 417 | ||
| 29/04 15:13 | SPXW | Put | BID | 5,480.00 | 5,560.83 | 2025-05-01 | 1d | 21 | 17.50 | 183 | 539 | ||
| 29/04 15:13 | SPY | Put | ASK | 525.00 | 554.15 | 2025-06-20 | 51d | 67 | 8.37 | 65,892 | 19,951 | ||
| 29/04 15:13 | SPY | Put | ASK | 525.00 | 554.15 | 2025-06-20 | 51d | 36 | 8.37 | 65,892 | 19,987 | ||
| 29/04 15:13 | SPY | Put | ASK | 525.00 | 554.15 | 2025-06-20 | 51d | 46 | 8.37 | 65,892 | 20,033 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
